Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 11.10 | 11.30 | 10.95 | 11.15 | 0 | +0.10(+0.90%) |
Jul 30, 2013 | 11.01 | 11.15 | 10.99 | 11.05 | 1,191,293 | +0.09(+0.79%) |
Jul 29, 2013 | 11.01 | 11.05 | 10.83 | 10.96 | 0 | -0.05(-0.48%) |
Jul 26, 2013 | 11.15 | 11.19 | 10.99 | 11.01 | 0 | -0.24(-2.12%) |
Jul 25, 2013 | 11.19 | 11.25 | 11.05 | 11.25 | 0 | +0.03(+0.24%) |
Jul 24, 2013 | 11.25 | 11.40 | 11.20 | 11.23 | 0 | +0.05(+0.47%) |
Jul 23, 2013 | 11.12 | 11.22 | 10.95 | 11.17 | 0 | +0.13(+1.14%) |
Jul 22, 2013 | 10.98 | 11.10 | 10.95 | 11.05 | 0 | +0.09(+0.85%) |
Jul 19, 2013 | 10.82 | 10.99 | 10.70 | 10.95 | 0 | +0.15(+1.35%) |
Jul 18, 2013 | 10.77 | 10.91 | 10.57 | 10.81 | 0 | +0.28(+2.70%) |
Jul 17, 2013 | 10.52 | 10.62 | 10.44 | 10.52 | 751,981 | +0.07(+0.70%) |
Jul 16, 2013 | 10.62 | 10.63 | 10.27 | 10.45 | 0 | -0.14(-1.31%) |
Jul 15, 2013 | 10.55 | 10.67 | 10.46 | 10.59 | 0 | +0.11(+1.01%) |
Jul 12, 2013 | 10.23 | 10.51 | 10.19 | 10.48 | 0 | +0.28(+2.72%) |
Jul 11, 2013 | 10.71 | 10.74 | 10.19 | 10.21 | 0 | -0.34(-3.20%) |
Jul 10, 2013 | 10.70 | 10.74 | 10.51 | 10.54 | 0 | -0.13(-1.18%) |
Jul 09, 2013 | 10.59 | 10.70 | 10.56 | 10.67 | 0 | +0.11(+1.07%) |
Jul 08, 2013 | 10.64 | 10.71 | 10.52 | 10.56 | 770,951 | -0.05(-0.47%) |
Jul 05, 2013 | 10.40 | 10.62 | 10.32 | 10.61 | 0 | +0.36(+3.52%) |
Jul 03, 2013 | 10.16 | 10.26 | 10.09 | 10.25 | 0 | +0.01(+0.13%) |
Jul 02, 2013 | 10.11 | 10.37 | 10.04 | 10.23 | 0 | +0.14(+1.38%) |
Jul 01, 2013 | 9.981 | 10.31 | 9.981 | 10.09 | 0 | +0.16(+1.60%) |
Jun 28, 2013 | 10.06 | 10.12 | 9.922 | 9.935 | 1,660,282 | -0.13(-1.25%) |
Jun 27, 2013 | 9.756 | 10.11 | 9.756 | 10.06 | 0 | +0.33(+3.40%) |
Jun 26, 2013 | 9.915 | 9.955 | 9.716 | 9.730 | 0 | -0.07(-0.74%) |
Jun 25, 2013 | 9.763 | 9.842 | 9.609 | 9.803 | 0 | +0.13(+1.36%) |
Jun 24, 2013 | 9.613 | 9.763 | 9.567 | 9.671 | 0 | -0.02(-0.20%) |
Jun 21, 2013 | 9.560 | 9.763 | 9.455 | 9.691 | 2,215,601 | +0.18(+1.86%) |
Jun 20, 2013 | 9.422 | 9.593 | 9.364 | 9.514 | 0 | +0.01(+0.14%) |
Jun 19, 2013 | 9.501 | 9.606 | 9.468 | 9.501 | 574,738 | -0.03(-0.34%) |
Jun 18, 2013 | 9.442 | 9.567 | 9.406 | 9.534 | 0 | +0.13(+1.39%) |
Jun 17, 2013 | 9.442 | 9.475 | 9.383 | 9.403 | 0 | +0.03(+0.31%) |
Jun 14, 2013 | 9.396 | 9.429 | 9.311 | 9.373 | 0 | -0.02(-0.17%) |
Jun 13, 2013 | 9.160 | 9.422 | 9.088 | 9.390 | 1,370,831 | +0.22(+2.36%) |
Jun 12, 2013 | 9.291 | 9.396 | 9.115 | 9.173 | 897,237 | -0.02(-0.21%) |
Jun 11, 2013 | 9.259 | 9.317 | 9.147 | 9.193 | 1,184,689 | -0.20(-2.16%) |
Jun 10, 2013 | 9.337 | 9.396 | 9.285 | 9.396 | 0 | +0.08(+0.81%) |
Jun 07, 2013 | 9.337 | 9.337 | 9.219 | 9.321 | 0 | +0.05(+0.53%) |
Jun 06, 2013 | 9.173 | 9.337 | 9.167 | 9.272 | 2,594,564 | +0.11(+1.22%) |
Jun 05, 2013 | 8.977 | 9.272 | 8.931 | 9.160 | 0 | +0.22(+2.49%) |
Jun 04, 2013 | 8.918 | 9.206 | 8.905 | 8.938 | 0 | +0.07(+0.74%) |
Jun 03, 2013 | 8.911 | 8.977 | 8.702 | 8.872 | 1,323,170 | +0.01(+0.15%) |
May 31, 2013 | 8.970 | 9.023 | 8.852 | 8.859 | 877,599 | -0.18(-1.96%) |
May 30, 2013 | 8.938 | 9.056 | 8.911 | 9.036 | 663,889 | +0.12(+1.32%) |
May 29, 2013 | 8.977 | 9.039 | 8.867 | 8.918 | 633,896 | -0.11(-1.23%) |
May 28, 2013 | 9.036 | 9.140 | 8.971 | 9.029 | 701,793 | +0.15(+1.73%) |
May 24, 2013 | 8.860 | 8.977 | 8.794 | 8.876 | 0 | -0.01(-0.11%) |
May 23, 2013 | 8.794 | 8.925 | 8.762 | 8.886 | 0 | +0.01(+0.07%) |
May 22, 2013 | 9.003 | 9.153 | 8.820 | 8.879 | 0 | -0.12(-1.38%) |
May 21, 2013 | 9.042 | 9.082 | 8.954 | 9.003 | 0 | -0.01(-0.14%) |
May 20, 2013 | 8.847 | 9.036 | 8.827 | 9.016 | 0 | +0.20(+2.22%) |
May 17, 2013 | 8.768 | 8.853 | 8.768 | 8.820 | 0 | +0.10(+1.20%) |
May 16, 2013 | 8.683 | 8.827 | 8.631 | 8.716 | 1,212,630 | -0.01(-0.07%) |
May 15, 2013 | 8.435 | 8.729 | 8.429 | 8.722 | 0 | +0.44(+5.28%) |
May 13, 2013 | 8.207 | 8.311 | 8.168 | 8.285 | 0 | +0.04(+0.48%) |
May 10, 2013 | 8.168 | 8.259 | 8.083 | 8.246 | 0 | +0.10(+1.20%) |
May 09, 2013 | 8.187 | 8.246 | 8.141 | 8.148 | 0 | -0.05(-0.56%) |
May 08, 2013 | 8.181 | 8.246 | 8.102 | 8.194 | 0 | +0.00(+0.00%) |
May 07, 2013 | 8.057 | 8.194 | 8.057 | 8.194 | 0 | +0.13(+1.62%) |
May 06, 2013 | 7.952 | 8.181 | 7.926 | 8.063 | 0 | +0.14(+1.73%) |
May 03, 2013 | 7.932 | 7.998 | 7.822 | 7.926 | 0 | +0.10(+1.34%) |
May 02, 2013 | 7.737 | 7.861 | 7.704 | 7.822 | 0 | +0.15(+1.96%) |
May 01, 2013 | 7.782 | 7.835 | 7.547 | 7.671 | 1,790,768 | -0.16(-2.08%) |
Apr 30, 2013 | 7.926 | 7.926 | 7.828 | 7.835 | 0 | -0.08(-0.99%) |
Apr 29, 2013 | 7.861 | 7.946 | 7.828 | 7.913 | 556,120 | +0.07(+0.83%) |
Apr 26, 2013 | 7.972 | 7.959 | 7.808 | 7.848 | 968,407 | -0.11(-1.39%) |
Apr 25, 2013 | 7.998 | 8.096 | 7.952 | 7.959 | 969,847 | -0.03(-0.41%) |
Apr 24, 2013 | 7.926 | 8.004 | 7.880 | 7.991 | 739,295 | +0.06(+0.74%) |
Apr 23, 2013 | 7.835 | 7.946 | 7.782 | 7.932 | 951,577 | +0.18(+2.27%) |
Apr 22, 2013 | 7.861 | 7.861 | 7.691 | 7.756 | 912,231 | -0.11(-1.41%) |
Apr 19, 2013 | 7.691 | 7.893 | 7.684 | 7.867 | 1,201,798 | +0.15(+1.95%) |
Apr 18, 2013 | 7.704 | 7.822 | 7.475 | 7.717 | 2,648,233 | -0.08(-1.09%) |
Apr 17, 2013 | 7.854 | 7.919 | 7.694 | 7.802 | 1,682,295 | -0.16(-1.97%) |
Apr 16, 2013 | 7.926 | 7.998 | 7.825 | 7.959 | 1,042,407 | +0.08(+1.08%) |
Apr 15, 2013 | 8.024 | 8.128 | 7.854 | 7.874 | 1,393,303 | -0.18(-2.19%) |
Apr 12, 2013 | 8.024 | 8.246 | 7.981 | 8.050 | 1,496,714 | -0.04(-0.48%) |
Apr 11, 2013 | 8.154 | 8.259 | 8.063 | 8.089 | 1,126,278 | -0.09(-1.12%) |
Apr 10, 2013 | 8.115 | 8.194 | 8.115 | 8.181 | 1,469,784 | +0.07(+0.80%) |
Apr 09, 2013 | 8.285 | 8.298 | 8.115 | 8.115 | 953,217 | -0.17(-2.05%) |
Apr 08, 2013 | 8.220 | 8.285 | 8.083 | 8.285 | 542,980 | +0.07(+0.87%) |
Apr 05, 2013 | 7.978 | 8.220 | 7.978 | 8.213 | 1,082,739 | +0.07(+0.88%) |
Apr 04, 2013 | 8.057 | 8.141 | 8.004 | 8.141 | 1,523,304 | +0.10(+1.30%) |
Apr 03, 2013 | 8.233 | 8.252 | 8.024 | 8.037 | 1,499,181 | -0.19(-2.30%) |
Apr 02, 2013 | 8.376 | 8.396 | 8.220 | 8.226 | 916,499 | -0.13(-1.56%) |
Apr 01, 2013 | 8.625 | 8.657 | 8.357 | 8.357 | 1,332,195 | -0.30(-3.47%) |
Mar 28, 2013 | 8.703 | 8.729 | 8.585 | 8.657 | 487,856 | -0.02(-0.23%) |
Mar 27, 2013 | 8.598 | 8.703 | 8.527 | 8.677 | 385,766 | -0.01(-0.15%) |
Mar 26, 2013 | 8.722 | 8.736 | 8.625 | 8.690 | 290,990 | +0.01(+0.15%) |
Mar 25, 2013 | 8.709 | 8.735 | 8.567 | 8.677 | 451,154 | -0.01(-0.07%) |
Mar 22, 2013 | 8.677 | 8.729 | 8.573 | 8.683 | 390,443 | +0.03(+0.37%) |
Mar 21, 2013 | 8.664 | 8.768 | 8.573 | 8.651 | 796,902 | -0.09(-1.04%) |
Mar 20, 2013 | 8.696 | 8.748 | 8.651 | 8.742 | 565,317 | +0.12(+1.35%) |
Mar 19, 2013 | 8.599 | 8.644 | 8.515 | 8.625 | 868,013 | +0.05(+0.53%) |
Mar 18, 2013 | 8.638 | 8.716 | 8.547 | 8.580 | 577,257 | -0.18(-2.07%) |
Mar 15, 2013 | 8.696 | 8.774 | 8.659 | 8.761 | 1,793,010 | +0.08(+0.97%) |
Mar 14, 2013 | 8.586 | 8.677 | 8.541 | 8.677 | 711,174 | +0.11(+1.29%) |
Mar 13, 2013 | 8.424 | 8.573 | 8.418 | 8.567 | 747,174 | +0.14(+1.61%) |
Mar 12, 2013 | 8.411 | 8.466 | 8.379 | 8.431 | 737,020 | -0.02(-0.23%) |
Mar 11, 2013 | 8.366 | 8.454 | 8.366 | 8.450 | 433,730 | +0.05(+0.54%) |
Mar 08, 2013 | 8.495 | 8.528 | 8.312 | 8.405 | 741,125 | -0.01(-0.08%) |
Mar 07, 2013 | 8.320 | 8.418 | 8.276 | 8.411 | 630,431 | +0.08(+0.93%) |
Mar 06, 2013 | 8.294 | 8.353 | 8.236 | 8.333 | 585,513 | +0.08(+0.94%) |
Mar 05, 2013 | 8.223 | 8.333 | 8.204 | 8.256 | 876,057 | +0.07(+0.87%) |
Mar 04, 2013 | 8.074 | 8.223 | 8.074 | 8.184 | 686,406 | +0.06(+0.80%) |
Mar 01, 2013 | 8.035 | 8.171 | 7.964 | 8.119 | 869,587 | -0.01(-0.16%) |
Feb 28, 2013 | 8.074 | 8.191 | 8.055 | 8.132 | 871,713 | +0.06(+0.72%) |
Feb 27, 2013 | 8.081 | 8.142 | 8.042 | 8.074 | 1,244,419 | -0.03(-0.32%) |
Feb 26, 2013 | 8.145 | 8.197 | 8.003 | 8.100 | 744,192 | -0.01(-0.08%) |
Feb 25, 2013 | 8.456 | 8.463 | 8.107 | 8.107 | 860,582 | -0.29(-3.47%) |
Feb 22, 2013 | 8.418 | 8.418 | 8.327 | 8.398 | 672,474 | +0.05(+0.54%) |
Feb 21, 2013 | 8.431 | 8.495 | 8.333 | 8.353 | 605,650 | -0.07(-0.85%) |
Feb 20, 2013 | 8.508 | 8.534 | 8.418 | 8.424 | 1,223,365 | -0.09(-1.07%) |
Feb 19, 2013 | 8.508 | 8.547 | 8.456 | 8.515 | 1,046,993 | +0.02(+0.23%) |
Feb 15, 2013 | 8.534 | 8.534 | 8.437 | 8.495 | 784,813 | +0.01(+0.15%) |
Feb 14, 2013 | 8.476 | 8.521 | 8.450 | 8.482 | 278,373 | -0.02(-0.23%) |
Feb 13, 2013 | 8.502 | 8.527 | 8.418 | 8.502 | 778,962 | -0.01(-0.08%) |
Feb 12, 2013 | 8.443 | 8.531 | 8.437 | 8.508 | 495,557 | +0.08(+0.92%) |
Feb 11, 2013 | 8.379 | 8.431 | 8.337 | 8.431 | 399,568 | +0.03(+0.39%) |
Feb 08, 2013 | 8.314 | 8.437 | 8.304 | 8.398 | 800,459 | +0.09(+1.09%) |
Feb 07, 2013 | 8.314 | 8.320 | 8.230 | 8.307 | 1,517,740 | -0.01(-0.08%) |
Feb 06, 2013 | 8.269 | 8.346 | 8.262 | 8.314 | 729,728 | +0.12(+1.50%) |
Feb 04, 2013 | 8.288 | 8.307 | 8.184 | 8.191 | 711,335 | -0.16(-1.86%) |
Feb 01, 2013 | 8.230 | 8.359 | 8.165 | 8.346 | 894,935 | +0.16(+1.90%) |
Jan 31, 2013 | 8.113 | 8.210 | 8.074 | 8.191 | 1,274,359 | +0.05(+0.64%) |
Jan 30, 2013 | 8.243 | 8.243 | 8.100 | 8.139 | 997,737 | -0.13(-1.57%) |
Jan 29, 2013 | 8.217 | 8.333 | 8.210 | 8.269 | 645,676 | +0.02(+0.24%) |
Jan 28, 2013 | 8.269 | 8.294 | 8.197 | 8.249 | 587,476 | -0.01(-0.08%) |
Jan 25, 2013 | 8.230 | 8.320 | 8.178 | 8.256 | 794,169 | +0.06(+0.79%) |
Jan 24, 2013 | 8.353 | 8.366 | 7.977 | 8.191 | 2,151,999 | -0.14(-1.63%) |
Jan 23, 2013 | 8.139 | 8.333 | 8.113 | 8.327 | 1,271,251 | +0.17(+2.07%) |
Jan 22, 2013 | 8.100 | 8.175 | 8.087 | 8.158 | 1,293,549 | +0.05(+0.56%) |
Jan 18, 2013 | 8.178 | 8.210 | 8.061 | 8.113 | 604,824 | -0.10(-1.18%) |
Jan 17, 2013 | 8.139 | 8.262 | 8.126 | 8.210 | 552,325 | +0.10(+1.28%) |
Jan 16, 2013 | 8.081 | 8.158 | 8.081 | 8.107 | 502,785 | -0.02(-0.24%) |
Jan 15, 2013 | 7.880 | 8.139 | 7.867 | 8.126 | 726,268 | +0.06(+0.80%) |
Jan 14, 2013 | 7.990 | 8.087 | 7.912 | 8.061 | 428,596 | +0.04(+0.48%) |
Jan 11, 2013 | 8.139 | 8.152 | 7.938 | 8.022 | 640,803 | -0.12(-1.43%) |
Jan 10, 2013 | 8.100 | 8.175 | 7.990 | 8.139 | 569,514 | +0.10(+1.21%) |
Jan 09, 2013 | 8.055 | 8.113 | 7.970 | 8.042 | 684,398 | +0.01(+0.08%) |
Jan 08, 2013 | 8.055 | 8.090 | 7.970 | 8.035 | 357,149 | -0.04(-0.48%) |
Jan 07, 2013 | 8.087 | 8.100 | 7.990 | 8.074 | 520,544 | -0.07(-0.88%) |
Jan 04, 2013 | 8.119 | 8.158 | 8.061 | 8.145 | 671,980 | +0.07(+0.88%) |
Jan 03, 2013 | 8.022 | 8.107 | 7.906 | 8.074 | 725,683 | +0.05(+0.56%) |
Jan 02, 2013 | 7.854 | 8.061 | 7.640 | 8.029 | 1,146,125 | +0.39(+5.09%) |
Dec 31, 2012 | 7.491 | 7.646 | 7.491 | 7.640 | 885,471 | +0.14(+1.90%) |
Dec 28, 2012 | 7.569 | 7.614 | 7.491 | 7.497 | 1,063,843 | -0.12(-1.53%) |
Dec 27, 2012 | 7.653 | 7.718 | 7.407 | 7.614 | 847,545 | -0.06(-0.76%) |
Dec 26, 2012 | 7.724 | 7.731 | 7.608 | 7.672 | 864,644 | -0.03(-0.42%) |
Dec 24, 2012 | 7.763 | 7.783 | 7.672 | 7.705 | 502,226 | -0.07(-0.96%) |
Dec 21, 2012 | 7.834 | 7.841 | 7.718 | 7.779 | 2,687,832 | -0.13(-1.68%) |
Dec 20, 2012 | 7.847 | 7.970 | 7.828 | 7.912 | 972,853 | +0.05(+0.58%) |
Dec 19, 2012 | 7.886 | 7.983 | 7.835 | 7.867 | 665,377 | -0.02(-0.25%) |
Dec 18, 2012 | 7.776 | 7.893 | 7.711 | 7.886 | 631,563 | +0.12(+1.59%) |
Dec 17, 2012 | 7.497 | 7.770 | 7.497 | 7.763 | 648,474 | +0.24(+3.19%) |
Dec 14, 2012 | 7.556 | 7.640 | 7.497 | 7.523 | 552,760 | -0.05(-0.68%) |
Dec 13, 2012 | 7.659 | 7.705 | 7.549 | 7.575 | 1,025,292 | -0.09(-1.18%) |
Dec 12, 2012 | 7.705 | 7.802 | 7.659 | 7.666 | 739,087 | +0.00(+0.00%) |
Dec 11, 2012 | 7.679 | 7.756 | 7.608 | 7.666 | 971,553 | +0.05(+0.68%) |
Dec 10, 2012 | 7.563 | 7.627 | 7.557 | 7.614 | 748,688 | +0.05(+0.59%) |
Dec 07, 2012 | 7.627 | 7.636 | 7.537 | 7.569 | 488,150 | +0.00(+0.00%) |
Dec 06, 2012 | 7.602 | 7.679 | 7.563 | 7.569 | 754,597 | -0.03(-0.34%) |
Dec 05, 2012 | 7.582 | 7.634 | 7.492 | 7.595 | 729,959 | +0.08(+1.03%) |
Dec 04, 2012 | 7.505 | 7.557 | 7.409 | 7.518 | 883,700 | +0.02(+0.26%) |
Nov 30, 2012 | 7.640 | 7.692 | 7.467 | 7.499 | 1,762,758 | -0.11(-1.44%) |
Nov 29, 2012 | 7.621 | 7.685 | 7.544 | 7.608 | 552,588 | +0.05(+0.60%) |
Nov 28, 2012 | 7.505 | 7.634 | 7.441 | 7.563 | 586,578 | +0.00(+0.00%) |
Nov 27, 2012 | 7.627 | 7.692 | 7.563 | 7.563 | 763,628 | -0.09(-1.18%) |
Nov 26, 2012 | 7.537 | 7.659 | 7.495 | 7.653 | 644,717 | +0.08(+1.02%) |
Nov 23, 2012 | 7.454 | 7.576 | 7.415 | 7.576 | 391,953 | +0.15(+2.08%) |
Nov 21, 2012 | 7.492 | 7.531 | 7.364 | 7.422 | 388,539 | -0.06(-0.77%) |
Nov 20, 2012 | 7.460 | 7.544 | 7.325 | 7.479 | 673,126 | -0.04(-0.51%) |
Nov 19, 2012 | 7.422 | 7.531 | 7.409 | 7.518 | 536,121 | +0.17(+2.27%) |
Nov 16, 2012 | 7.261 | 7.364 | 7.184 | 7.351 | 959,679 | +0.06(+0.88%) |
Nov 15, 2012 | 7.299 | 7.376 | 7.235 | 7.286 | 585,951 | -0.03(-0.44%) |
Nov 14, 2012 | 7.364 | 7.427 | 7.299 | 7.319 | 633,782 | -0.03(-0.44%) |
Nov 13, 2012 | 7.396 | 7.486 | 7.331 | 7.351 | 687,711 | -0.07(-0.95%) |
Nov 12, 2012 | 7.479 | 7.544 | 7.364 | 7.422 | 803,395 | -0.05(-0.69%) |
Nov 09, 2012 | 7.383 | 7.634 | 7.383 | 7.473 | 583,356 | +0.01(+0.17%) |
Nov 08, 2012 | 7.608 | 7.692 | 7.460 | 7.460 | 1,022,096 | -0.14(-1.78%) |
Nov 07, 2012 | 7.865 | 7.968 | 7.595 | 7.595 | 1,086,085 | -0.38(-4.76%) |
Nov 06, 2012 | 7.930 | 8.039 | 7.878 | 7.975 | 564,458 | +0.10(+1.22%) |
Nov 05, 2012 | 7.840 | 7.904 | 7.782 | 7.878 | 547,105 | +0.02(+0.25%) |
Nov 02, 2012 | 7.885 | 7.897 | 7.756 | 7.859 | 859,574 | -0.01(-0.08%) |
Nov 01, 2012 | 7.795 | 7.885 | 7.782 | 7.865 | 674,907 | +0.08(+1.08%) |
Oct 31, 2012 | 7.814 | 7.814 | 7.704 | 7.782 | 575,046 | -0.03(-0.33%) |
Oct 26, 2012 | 7.865 | 7.807 | 7.807 | 7.807 | 439,426 | -0.08(-0.98%) |
Oct 25, 2012 | 7.878 | 7.942 | 7.788 | 7.885 | 502,419 | +0.04(+0.49%) |
Oct 24, 2012 | 7.885 | 7.913 | 7.814 | 7.846 | 544,143 | +0.03(+0.33%) |
Oct 23, 2012 | 7.807 | 7.840 | 7.685 | 7.820 | 830,520 | +0.12(+1.50%) |
Oct 19, 2012 | 7.704 | 7.766 | 7.602 | 7.704 | 1,523,907 | -0.05(-0.58%) |
Oct 18, 2012 | 7.942 | 8.020 | 7.717 | 7.749 | 1,085,235 | -0.16(-2.03%) |
Oct 17, 2012 | 7.795 | 7.936 | 7.788 | 7.910 | 877,438 | +0.13(+1.65%) |
Oct 16, 2012 | 7.885 | 7.942 | 7.730 | 7.782 | 1,130,755 | -0.07(-0.90%) |
Oct 15, 2012 | 7.897 | 7.955 | 7.814 | 7.852 | 548,674 | -0.00(-0.04%) |
Oct 12, 2012 | 8.116 | 8.116 | 7.833 | 7.856 | 733,851 | -0.31(-3.74%) |
Oct 11, 2012 | 8.174 | 8.200 | 8.116 | 8.161 | 567,993 | +0.04(+0.47%) |
Oct 10, 2012 | 8.090 | 8.148 | 8.039 | 8.123 | 969,821 | +0.06(+0.80%) |
Oct 09, 2012 | 8.123 | 8.123 | 8.013 | 8.058 | 535,036 | -0.05(-0.56%) |
Oct 08, 2012 | 8.142 | 8.200 | 8.090 | 8.103 | 972,459 | -0.09(-1.10%) |
Oct 05, 2012 | 8.180 | 8.270 | 8.142 | 8.193 | 863,135 | +0.08(+0.95%) |
Oct 04, 2012 | 8.123 | 8.193 | 7.987 | 8.116 | 1,913,110 | +0.05(+0.56%) |
Oct 03, 2012 | 8.103 | 8.183 | 8.027 | 8.071 | 1,128,194 | +0.00(+0.00%) |
Oct 02, 2012 | 8.225 | 8.250 | 8.045 | 8.071 | 1,072,859 | -0.10(-1.18%) |
Oct 01, 2012 | 8.335 | 8.367 | 8.142 | 8.168 | 703,137 | -0.13(-1.55%) |
Sep 28, 2012 | 8.264 | 8.335 | 8.200 | 8.296 | 539,696 | -0.02(-0.23%) |
Sep 27, 2012 | 8.315 | 8.354 | 8.206 | 8.315 | 680,222 | +0.05(+0.54%) |
Sep 26, 2012 | 8.347 | 8.475 | 8.232 | 8.270 | 649,982 | -0.06(-0.77%) |
Sep 25, 2012 | 8.513 | 8.571 | 8.322 | 8.334 | 1,497,184 | -0.13(-1.51%) |
Sep 24, 2012 | 8.334 | 8.494 | 8.322 | 8.462 | 860,306 | +0.11(+1.30%) |
Sep 21, 2012 | 8.596 | 8.596 | 8.347 | 8.353 | 2,142,508 | -0.10(-1.13%) |
Sep 20, 2012 | 8.417 | 8.497 | 8.322 | 8.449 | 475,050 | -0.02(-0.23%) |
Sep 19, 2012 | 8.532 | 8.539 | 8.411 | 8.468 | 870,819 | -0.02(-0.23%) |
Sep 18, 2012 | 8.456 | 8.564 | 8.366 | 8.488 | 735,090 | +0.00(+0.00%) |
Sep 17, 2012 | 8.666 | 8.686 | 8.456 | 8.488 | 600,062 | -0.21(-2.42%) |
Sep 14, 2012 | 8.526 | 8.698 | 8.413 | 8.698 | 1,032,583 | +0.24(+2.83%) |
Sep 13, 2012 | 8.392 | 8.593 | 8.296 | 8.459 | 749,950 | +0.09(+1.11%) |
Sep 12, 2012 | 8.392 | 8.430 | 8.264 | 8.366 | 566,602 | +0.01(+0.15%) |
Sep 11, 2012 | 8.341 | 8.443 | 8.296 | 8.353 | 384,994 | +0.04(+0.46%) |
Sep 10, 2012 | 8.328 | 8.373 | 8.238 | 8.315 | 506,119 | +0.01(+0.15%) |
Sep 07, 2012 | 8.290 | 8.366 | 8.187 | 8.302 | 549,896 | +0.05(+0.62%) |
Sep 06, 2012 | 8.092 | 8.290 | 8.079 | 8.251 | 873,019 | +0.20(+2.54%) |
Sep 05, 2012 | 8.194 | 8.194 | 8.021 | 8.047 | 806,490 | -0.10(-1.18%) |
Sep 04, 2012 | 8.085 | 8.187 | 7.977 | 8.143 | 710,324 | +0.07(+0.87%) |
Aug 31, 2012 | 8.072 | 8.162 | 8.034 | 8.072 | 712,278 | +0.03(+0.32%) |
Aug 30, 2012 | 8.085 | 8.111 | 8.040 | 8.047 | 342,354 | -0.10(-1.18%) |
Aug 29, 2012 | 8.060 | 8.175 | 8.009 | 8.143 | 443,635 | +0.15(+1.92%) |
Aug 27, 2012 | 8.047 | 8.072 | 7.964 | 7.989 | 515,119 | -0.02(-0.24%) |
Aug 24, 2012 | 7.957 | 8.066 | 7.900 | 8.009 | 416,682 | +0.04(+0.48%) |
Aug 23, 2012 | 7.970 | 8.009 | 7.878 | 7.970 | 1,296,696 | -0.01(-0.16%) |
Aug 22, 2012 | 7.989 | 8.061 | 7.932 | 7.983 | 779,372 | -0.06(-0.71%) |
Aug 21, 2012 | 8.002 | 8.136 | 7.894 | 8.040 | 984,294 | +0.07(+0.88%) |
Aug 20, 2012 | 7.913 | 8.028 | 7.887 | 7.970 | 899,043 | +0.04(+0.48%) |
Aug 17, 2012 | 7.843 | 7.938 | 7.811 | 7.932 | 392,467 | +0.08(+0.98%) |
Aug 16, 2012 | 7.823 | 7.874 | 7.729 | 7.855 | 576,239 | +0.02(+0.24%) |
Aug 15, 2012 | 7.772 | 7.849 | 7.747 | 7.836 | 394,043 | +0.06(+0.74%) |
Aug 14, 2012 | 7.791 | 7.849 | 7.734 | 7.779 | 816,167 | +0.01(+0.16%) |
Aug 13, 2012 | 7.811 | 7.849 | 7.657 | 7.766 | 495,781 | -0.04(-0.49%) |
Aug 10, 2012 | 7.862 | 7.862 | 7.764 | 7.804 | 398,019 | -0.04(-0.57%) |
Aug 09, 2012 | 7.785 | 7.881 | 7.753 | 7.849 | 714,564 | +0.04(+0.49%) |
Aug 08, 2012 | 7.836 | 7.862 | 7.772 | 7.811 | 526,781 | -0.03(-0.41%) |
Aug 07, 2012 | 7.868 | 7.919 | 7.798 | 7.843 | 556,137 | +0.01(+0.08%) |
Aug 06, 2012 | 7.868 | 7.945 | 7.760 | 7.836 | 527,135 | -0.03(-0.41%) |
Aug 03, 2012 | 7.689 | 7.887 | 7.689 | 7.868 | 877,922 | +0.27(+3.62%) |
Aug 02, 2012 | 7.734 | 7.772 | 7.562 | 7.593 | 1,438,096 | -0.21(-2.70%) |